Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Interpublic GroupCompanies (NY: IPG )

31.15 -0.05 (-0.16%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2003 6.180 6.293 6.108 6.134 4,322,768 -0.15(-2.31%)
Mar 28, 2003 6.273 6.550 6.207 6.279 6,536,077 +0.01(+0.21%)
Mar 27, 2003 6.266 6.385 6.213 6.266 7,040,322 -0.13(-2.06%)
Mar 26, 2003 6.451 6.490 6.227 6.398 5,171,615 -0.05(-0.72%)
Mar 25, 2003 6.365 6.563 6.233 6.444 11,978,311 +0.22(+3.61%)
Mar 24, 2003 6.431 6.477 6.187 6.220 7,381,741 -0.33(-5.04%)
Mar 21, 2003 6.431 6.603 6.293 6.550 6,452,997 +0.26(+4.20%)
Mar 20, 2003 6.068 6.352 5.963 6.286 8,355,967 +0.18(+3.03%)
Mar 19, 2003 5.870 6.101 5.837 6.101 106,124 +0.18(+3.12%)
Mar 18, 2003 6.134 6.134 5.870 5.917 7,332,317 -0.09(-1.43%)
Mar 17, 2003 5.686 6.002 5.613 6.002 9,337,167 +0.27(+4.72%)
Mar 14, 2003 5.620 5.739 5.508 5.732 8,577,920 +0.15(+2.72%)
Mar 13, 2003 5.673 5.725 5.521 5.580 17,160,538 +0.02(+0.36%)
Mar 12, 2003 5.204 5.593 5.204 5.560 18,808,354 +0.28(+5.24%)
Mar 11, 2003 5.250 5.369 5.151 5.283 59,039,676 +0.00(+0.00%)
Mar 10, 2003 5.244 5.336 5.013 5.283 33,030,752 -0.29(-5.21%)
Mar 07, 2003 4.749 5.771 4.749 5.574 14,336,102 -0.09(-1.63%)
Mar 06, 2003 5.936 5.936 5.554 5.666 3,964,521 -0.27(-4.56%)
Mar 05, 2003 6.095 6.187 5.877 5.936 4,649,632 -0.17(-2.81%)
Mar 04, 2003 6.312 6.332 6.095 6.108 1,951,332 -0.17(-2.73%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.